Skip to main content
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
1.830
-0.130 (-6.63%)
Apr 28, 2026, 3:59 PM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.951.951.821.831.83-6.63%65,045
Apr 27, 20262.002.001.901.961.96-1.51%103,760
Apr 24, 20262.032.041.971.991.99-0.50%37,163
Apr 23, 20262.082.111.982.002.00-5.21%89,405
Apr 22, 20262.082.172.072.112.111.69%36,482
Apr 21, 20262.072.122.052.082.080.73%87,730
Apr 20, 20262.182.192.062.062.06-5.50%72,978
Apr 17, 20262.102.272.102.182.183.32%63,127
Apr 16, 20262.052.132.052.112.111.44%45,779
Apr 15, 20262.142.142.032.082.08-3.26%124,596
Apr 14, 20262.092.182.092.152.153.86%34,962
Apr 13, 20262.022.102.022.072.07-0.48%35,640
Apr 10, 20262.092.092.022.082.08-3.26%89,885
Apr 9, 20262.092.152.082.152.154.37%64,715
Apr 8, 20262.072.152.022.062.063.52%95,385
Apr 7, 20262.082.091.951.991.99-4.78%117,754
Apr 6, 20262.112.132.062.092.09-0.95%37,208
Apr 2, 20262.032.162.022.112.11-0.47%296,605
Apr 1, 20262.082.152.032.122.122.91%126,570
Mar 31, 20261.982.071.982.062.0610.16%60,678
Mar 30, 20261.881.971.851.871.87-1.58%88,599
Mar 27, 20262.002.001.901.901.90-2.56%48,086
Mar 26, 20261.952.001.831.951.950.52%311,996
Mar 25, 20262.022.091.931.941.94-1.02%202,390
Mar 24, 20261.801.971.791.961.967.69%219,065
Mar 23, 20261.651.821.651.821.821.68%171,951
Mar 20, 20261.921.941.671.791.79-4.28%401,133
Mar 19, 20261.901.901.751.871.87-9.22%237,234
Mar 18, 20262.102.111.982.062.06-2.83%139,705
Mar 17, 20262.082.252.082.122.125.47%183,362
Mar 16, 20262.252.302.002.012.01-11.84%268,345
Mar 13, 20262.342.362.222.282.28-2.56%174,094
Mar 12, 20262.422.422.332.342.34-3.70%77,024
Mar 11, 20262.402.432.362.432.431.25%37,179
Mar 10, 20262.462.502.392.402.40-45,367
Mar 9, 20262.322.462.322.402.40-1.64%238,977
Mar 6, 20262.212.442.112.442.447.02%333,324
Mar 5, 20262.312.322.182.282.28-0.87%153,037
Mar 4, 20262.332.352.282.302.30-94,227
Mar 3, 20262.432.442.272.302.30-9.80%157,677
Mar 2, 20262.452.552.302.552.557.14%166,726
Feb 27, 20262.392.422.272.382.380.85%120,730
Feb 26, 20262.272.362.212.362.363.96%159,226
Feb 25, 20262.282.312.262.272.27-0.87%52,344
Feb 24, 20262.352.352.252.292.29-3.38%93,464
Feb 23, 20262.412.432.312.372.37-2.47%98,643
Feb 20, 20262.222.432.202.432.438.97%325,797
Feb 19, 20262.212.312.202.232.231.83%175,488
Feb 18, 20262.082.242.082.192.195.80%101,671
Feb 17, 20262.162.182.022.072.07-3.27%157,915
Feb 13, 20262.202.222.102.142.14-2.73%137,121
Feb 12, 20262.352.352.132.202.20-5.17%213,689
Feb 11, 20262.232.432.232.322.325.45%271,126
Feb 10, 20262.232.312.202.202.20-0.90%226,512
Feb 9, 20262.192.272.182.222.223.74%120,907
Feb 6, 20262.072.192.072.142.142.88%72,361
Feb 5, 20262.252.252.072.082.08-8.77%358,658
Feb 4, 20262.302.372.202.282.280.88%153,877
Feb 3, 20262.132.352.132.262.268.65%296,682
Feb 2, 20262.082.152.032.082.082.97%273,576
Jan 30, 20262.002.111.922.022.02-7.34%186,979
Jan 29, 20262.212.302.072.182.18-0.91%420,852
Jan 28, 20262.152.342.122.202.204.76%303,290
Jan 27, 20262.182.182.012.102.10-3.23%317,783
Jan 26, 20262.462.612.122.172.17-8.44%512,491
Jan 23, 20262.362.442.332.372.372.16%78,759
Jan 22, 20262.142.352.102.322.328.41%218,440
Jan 21, 20262.202.202.112.142.14-1.38%105,410
Jan 20, 20262.202.302.132.172.170.93%174,880
Jan 19, 20262.182.232.152.152.152.38%56,644
Jan 16, 20262.222.222.082.102.10-4.11%228,153
Jan 15, 20262.092.232.092.192.19-109,537
Jan 14, 20262.252.352.162.192.19-1.79%110,675
Jan 13, 20262.302.332.112.232.23-3.04%321,222
Jan 12, 20262.242.332.202.302.305.50%166,289
Jan 9, 20262.302.302.132.182.18-0.91%72,445
Jan 8, 20262.182.242.152.202.20-2.22%154,172
Jan 7, 20262.272.342.152.252.25-104,428
Jan 6, 20262.142.302.132.252.257.14%158,101
Jan 5, 20262.152.252.102.102.10-1.87%217,277
Jan 2, 20262.342.342.092.142.14-2.73%145,539
Dec 31, 20252.272.302.152.202.20-4.35%95,096
Dec 30, 20252.082.372.062.302.3012.20%403,433
Dec 29, 20252.002.071.952.052.050.49%175,229
Dec 24, 20252.082.081.962.042.04-1.92%80,245
Dec 23, 20252.092.091.932.082.082.46%288,434
Dec 22, 20252.112.172.032.032.03-2.40%182,208
Dec 19, 20252.092.102.002.082.080.48%295,762
Dec 18, 20252.172.172.052.072.07-3.27%163,584
Dec 17, 20252.022.192.002.142.148.63%261,210
Dec 16, 20252.052.061.961.971.97-4.37%73,733
Dec 15, 20252.112.122.012.062.060.98%144,463
Dec 12, 20252.182.202.002.042.04-4.67%221,771
Dec 11, 20252.072.232.072.142.143.88%111,852
Dec 10, 20251.992.061.992.062.061.48%310,163
Dec 9, 20252.002.061.992.032.031.50%655,654
Dec 8, 20252.002.011.912.002.00-15.97%716,919
Dec 5, 20252.232.612.232.382.381.28%112,866
Dec 4, 20252.202.392.182.352.359.30%161,060
Dec 3, 20252.002.221.932.152.1511.98%108,299